iShares ESG Aware MSCI USA Small-Cap ETF (ESML)

ESML
🏛️ 미국 →
44.98
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 40.46 40.65 40.23 40.32 0.1M
2021-12-30 40.50 40.74 40.32 40.38 0.1M
2021-12-29 40.37 40.47 40.01 40.40 0.2M
2021-12-28 40.50 40.68 40.25 40.27 0.2M
2021-12-27 40.14 40.42 39.84 40.41 0.1M
2021-12-23 39.94 40.13 39.79 40.00 0.3M
2021-12-22 39.40 39.73 39.32 39.71 0.4M
2021-12-21 38.54 39.36 38.54 39.35 0.4M
2021-12-20 38.47 38.47 37.70 38.24 0.6M
2021-12-17 38.70 39.23 38.29 38.92 0.1M
2021-12-16 39.77 39.77 38.57 38.75 0.1M
2021-12-15 38.79 39.43 38.32 39.33 0.2M
2021-12-14 39.03 39.41 38.68 38.85 0.3M
2021-12-13 39.73 39.73 38.90 39.13 0.2M
2021-12-10 40.00 40.14 39.45 39.70 0.1M
2021-12-09 40.50 40.50 39.74 39.79 0.1M
2021-12-08 40.47 40.61 40.16 40.52 0.1M
2021-12-07 40.11 40.57 39.98 40.27 0.1M
2021-12-06 39.03 39.70 38.60 39.46 0.1M
2021-12-03 39.69 39.69 38.33 38.65 0.1M
2021-12-02 38.63 39.42 38.58 39.28 0.1M
2021-12-01 39.79 40.05 38.27 38.29 0.1M
2021-11-30 39.88 39.88 38.77 39.11 0.2M
2021-11-29 40.69 40.69 39.79 40.06 0.1M
2021-11-26 40.63 40.63 39.54 39.98 0.2M
2021-11-24 41.28 41.46 40.90 41.43 0.1M
2021-11-23 41.38 41.56 40.97 41.37 0.1M
2021-11-22 41.80 41.93 41.38 41.42 0.1M
2021-11-19 41.45 42.07 41.28 41.46 0.1M
2021-11-18 42.24 42.24 41.52 41.80 0.1M
2021-11-17 42.38 42.45 41.80 41.96 0.1M
2021-11-16 42.23 42.54 42.17 42.45 0.1M
2021-11-15 42.63 42.63 42.21 42.35 0.1M
2021-11-12 42.38 42.46 42.27 42.40 0.1M
2021-11-11 42.36 42.45 42.15 42.34 0.1M
2021-11-10 42.45 42.76 41.93 42.10 0.1M
2021-11-09 42.70 42.86 42.47 42.75 0.1M
2021-11-08 42.97 43.05 42.72 42.82 0.2M
2021-11-05 42.63 43.00 42.33 42.78 0.1M
2021-11-04 42.45 42.66 42.17 42.29 0.3M
2021-11-03 41.70 42.53 41.69 42.41 0.1M
2021-11-02 41.70 41.79 41.50 41.76 0.1M
2021-11-01 41.01 41.77 41.01 41.77 0.3M
2021-10-29 40.79 40.93 40.61 40.75 0.1M
2021-10-28 40.25 40.85 40.25 40.85 0.1M
2021-10-27 40.74 40.75 40.13 40.14 0.1M
2021-10-26 41.43 41.43 40.87 40.88 0.1M
2021-10-25 40.94 41.28 40.92 41.19 0.1M
2021-10-22 40.92 41.07 40.67 40.92 0.1M
2021-10-21 40.78 40.98 40.64 40.93 0.1M
2021-10-20 40.45 40.87 40.45 40.78 0.1M
2021-10-19 40.58 40.64 40.30 40.53 0.1M
2021-10-18 40.26 40.42 40.07 40.38 0.1M
2021-10-15 40.72 40.83 40.31 40.34 0.1M
2021-10-14 40.16 40.44 40.14 40.42 0.1M
2021-10-13 39.80 39.83 39.46 39.80 0.1M
2021-10-12 39.44 39.79 39.27 39.67 0.1M
2021-10-11 39.62 39.98 39.43 39.43 0.1M
2021-10-08 40.01 40.04 39.65 39.68 0.1M
2021-10-07 39.61 40.18 39.61 39.91 0.1M
2021-10-06 39.12 39.36 38.77 39.35 0.1M
2021-10-05 39.40 39.82 39.29 39.48 0.1M
2021-10-04 39.65 39.78 39.14 39.34 0.2M
2021-10-01 39.26 39.82 38.83 39.66 0.1M
2021-09-30 39.77 39.82 38.98 39.01 0.1M
2021-09-29 39.63 39.81 39.46 39.55 0.1M
2021-09-28 40.23 40.23 39.49 39.57 0.1M
2021-09-27 40.07 40.53 40.02 40.34 0.1M
2021-09-24 39.89 40.03 39.73 39.86 0.1M
2021-09-23 39.77 40.27 39.66 40.11 0.2M
2021-09-22 39.22 39.76 39.22 39.48 0.1M
2021-09-21 39.35 39.35 38.65 38.89 0.1M
2021-09-20 39.00 39.07 38.40 38.93 0.1M
2021-09-17 39.89 39.96 39.42 39.66 0.1M
2021-09-16 39.80 39.93 39.51 39.72 0.1M
2021-09-15 39.53 39.83 39.30 39.75 0.1M
2021-09-14 40.14 40.14 39.21 39.32 0.1M
2021-09-13 39.75 39.85 39.39 39.80 0.3M
2021-09-10 40.26 40.26 39.51 39.51 0.1M
2021-09-09 39.81 40.27 39.81 39.88 0.1M
2021-09-08 40.32 40.32 39.74 39.93 0.1M
2021-09-07 40.56 40.68 40.22 40.22 0.1M
2021-09-03 40.79 40.79 40.50 40.61 0.1M
2021-09-02 40.67 40.89 40.53 40.76 0.1M
2021-09-01 40.46 40.58 40.08 40.48 0.1M
2021-08-31 40.33 40.37 40.08 40.28 0.1M
2021-08-30 40.43 40.51 40.21 40.29 0.1M
2021-08-27 39.67 40.53 39.57 40.41 0.1M
2021-08-26 39.83 39.91 39.41 39.48 0.1M
2021-08-25 39.73 40.07 39.63 39.88 0.1M
2021-08-24 39.35 39.71 39.35 39.65 0.1M
2021-08-23 39.03 39.28 39.00 39.24 0.1M
2021-08-20 38.13 38.70 38.13 38.68 0.1M
2021-08-19 38.23 38.44 37.89 38.09 0.1M
2021-08-18 38.90 39.09 38.53 38.55 0.1M
2021-08-17 39.11 39.11 38.49 38.90 0.1M
2021-08-16 39.52 39.52 39.13 39.37 0.1M
2021-08-13 40.00 40.00 39.59 39.65 0.2M
2021-08-12 40.06 40.06 39.67 39.90 0.1M
2021-08-11 39.89 39.98 39.50 39.98 0.1M
2021-08-10 39.78 39.85 39.53 39.74 0.1M
2021-08-09 39.66 39.92 39.48 39.64 0.1M
2021-08-06 39.89 40.00 39.67 39.85 0.1M
2021-08-05 39.32 39.74 39.32 39.68 0.1M
2021-08-04 39.39 39.56 39.11 39.14 0.1M
2021-08-03 39.56 39.59 39.00 39.59 0.1M
2021-08-02 39.84 40.11 39.34 39.37 0.1M
2021-07-30 39.56 40.00 39.45 39.58 0.1M
2021-07-29 39.71 40.01 39.66 39.72 0.1M
2021-07-28 39.20 39.64 38.86 39.41 0.1M
2021-07-27 39.29 39.29 38.64 38.96 0.1M
2021-07-26 39.40 39.61 39.12 39.29 0.1M
2021-07-23 39.34 39.34 38.77 39.20 0.3M
2021-07-22 39.46 39.46 38.72 38.92 0.1M
2021-07-21 39.05 39.49 39.05 39.42 0.1M
2021-07-20 37.91 38.97 37.87 38.83 0.1M
2021-07-19 37.67 38.06 37.27 37.66 0.1M
2021-07-16 39.23 39.29 38.26 38.34 0.1M
2021-07-15 38.76 39.05 38.45 38.78 0.1M
2021-07-14 39.70 39.89 39.00 39.06 0.1M
2021-07-13 39.98 39.98 39.52 39.56 0.1M
2021-07-12 39.99 40.25 39.94 40.23 0.1M
2021-07-09 39.64 40.15 39.63 40.15 0.1M
2021-07-08 38.98 39.65 38.73 39.32 0.1M
2021-07-07 39.83 40.08 39.37 39.71 0.1M
2021-07-06 40.40 40.45 39.65 39.95 0.1M
2021-07-02 40.74 40.74 40.35 40.45 0.1M
2021-07-01 40.45 40.76 40.45 40.70 0.1M
2021-06-30 40.15 40.45 40.15 40.37 0.1M
2021-06-29 40.48 40.65 40.25 40.33 0.1M
2021-06-28 40.98 40.98 40.23 40.46 0.1M
2021-06-25 40.55 40.90 40.55 40.80 0.1M
2021-06-24 40.28 40.54 40.18 40.54 0.4M
2021-06-23 39.97 40.26 39.97 40.08 0.1M
2021-06-22 39.74 40.05 39.57 39.98 0.2M
2021-06-21 39.21 39.94 39.21 39.87 0.1M
2021-06-18 39.39 39.48 38.89 39.03 0.2M
2021-06-17 40.11 40.34 39.41 39.79 0.1M
2021-06-16 40.28 40.48 39.99 40.33 0.2M
2021-06-15 40.47 40.52 40.19 40.45 0.1M
2021-06-14 40.74 40.91 40.42 40.56 0.1M
2021-06-11 40.67 40.79 40.50 40.79 0.1M
2021-06-10 40.62 41.00 40.29 40.41 0.1M
2021-06-09 40.91 41.00 40.62 40.66 0.1M
2021-06-08 40.51 41.00 40.43 40.93 0.1M
2021-06-07 40.10 40.54 40.10 40.52 0.1M
2021-06-04 40.05 40.58 39.93 40.12 0.1M
2021-06-03 40.17 40.17 39.63 39.96 0.1M
2021-06-02 40.29 40.30 40.11 40.28 0.1M
2021-06-01 40.08 40.32 39.95 40.28 0.2M
2021-05-28 40.02 40.03 39.78 39.89 0.1M
2021-05-27 39.59 40.19 39.59 39.92 0.3M
2021-05-26 39.43 39.64 38.95 39.58 1.2M
2021-05-25 39.61 39.73 39.00 39.03 0.1M
2021-05-24 39.29 39.50 39.11 39.35 0.1M
2021-05-21 39.23 39.47 39.05 39.12 0.1M
2021-05-20 38.78 39.11 38.55 39.03 0.1M
2021-05-19 38.78 38.81 38.22 38.81 0.1M
2021-05-18 39.82 39.82 39.13 39.14 0.1M
2021-05-17 39.43 39.49 39.00 39.49 0.1M
2021-05-14 39.04 39.50 38.80 39.48 0.1M
2021-05-13 38.41 38.86 37.93 38.61 0.1M
2021-05-12 39.15 39.51 37.95 38.02 0.1M
2021-05-11 38.83 39.43 38.70 39.25 0.1M
2021-05-10 40.46 40.46 39.51 39.52 0.1M
2021-05-07 39.91 40.26 39.73 40.26 0.1M
2021-05-06 39.62 39.79 39.16 39.79 0.1M
2021-05-05 40.16 40.16 39.50 39.72 0.2M
2021-05-04 40.06 40.06 39.40 39.83 0.2M
2021-05-03 40.37 40.37 40.00 40.16 0.1M
2021-04-30 40.35 40.36 39.82 39.92 0.1M
2021-04-29 40.68 40.98 40.14 40.50 0.1M
2021-04-28 40.39 40.64 40.20 40.57 0.1M
2021-04-27 40.58 40.58 40.19 40.47 0.1M
2021-04-26 40.31 40.43 39.89 40.35 0.1M
2021-04-23 39.60 40.11 39.40 39.98 0.1M
2021-04-22 39.69 39.89 39.16 39.32 0.1M
2021-04-21 38.73 39.46 38.34 39.46 0.1M
2021-04-20 39.38 39.38 38.38 38.67 0.1M
2021-04-19 39.81 39.81 39.16 39.40 0.1M
2021-04-16 39.91 39.91 39.59 39.72 0.1M
2021-04-15 39.82 39.82 39.30 39.63 0.1M
2021-04-14 39.31 39.78 39.31 39.42 0.1M
2021-04-13 39.32 39.32 38.75 39.14 0.1M
2021-04-12 39.39 39.39 38.99 39.23 0.1M
2021-04-09 39.22 39.24 38.94 39.22 0.1M
2021-04-08 39.17 39.17 38.64 39.13 0.1M
2021-04-07 39.42 39.42 38.78 38.88 0.1M
2021-04-06 39.41 39.59 39.26 39.32 0.1M
2021-04-05 39.69 39.69 39.12 39.32 0.1M
2021-04-01 38.66 39.21 38.50 39.12 0.2M
2021-03-31 38.54 38.82 38.38 38.54 0.2M
2021-03-30 37.82 38.36 37.63 38.30 0.1M
2021-03-29 38.50 38.63 37.64 37.72 0.3M
2021-03-26 38.26 38.59 37.85 38.59 0.1M
2021-03-25 36.69 37.97 36.49 37.84 0.1M
2021-03-24 38.17 38.36 37.16 37.17 0.3M
2021-03-23 38.71 38.71 37.54 37.75 1.1M
2021-03-22 39.57 39.57 38.80 38.99 0.1M
2021-03-19 39.05 39.48 38.79 39.26 0.2M
2021-03-18 39.96 40.17 38.94 39.05 0.1M
2021-03-17 39.72 40.04 39.27 40.04 0.1M
2021-03-16 40.22 40.28 39.55 39.77 0.1M
2021-03-15 40.09 40.38 39.89 40.38 0.1M
2021-03-12 39.89 40.08 39.70 40.07 0.1M
2021-03-11 39.45 39.78 39.32 39.77 0.1M
2021-03-10 38.93 39.15 38.78 39.02 0.1M
2021-03-09 38.32 38.81 38.32 38.47 0.1M
2021-03-08 38.25 38.58 37.82 38.05 0.1M
2021-03-05 37.59 37.84 36.11 37.83 0.1M
2021-03-04 37.96 38.14 36.43 37.05 0.2M
2021-03-03 38.47 38.62 37.96 37.96 0.1M
2021-03-02 39.04 39.04 38.27 38.31 0.1M
2021-03-01 38.58 39.03 38.52 38.84 0.3M
2021-02-26 37.84 38.27 37.25 37.77 0.1M
2021-02-25 39.34 39.34 37.74 37.84 0.3M
2021-02-24 38.61 39.17 38.36 39.16 0.1M
2021-02-23 37.80 38.38 37.24 38.27 0.1M
2021-02-22 38.36 38.71 38.23 38.37 0.1M
2021-02-19 38.28 38.61 38.10 38.50 0.1M
2021-02-18 38.10 38.11 37.60 37.82 0.1M
2021-02-17 38.62 38.62 37.94 38.35 0.1M
2021-02-16 39.34 39.34 38.52 38.66 0.1M
2021-02-12 38.70 38.85 38.39 38.84 0.1M
2021-02-11 38.88 39.06 38.32 38.70 0.1M
2021-02-10 39.17 39.17 38.31 38.58 0.1M
2021-02-09 38.64 38.86 38.44 38.69 0.1M
2021-02-08 38.24 38.60 38.10 38.60 0.2M
2021-02-05 37.74 37.79 37.40 37.78 0.1M
2021-02-04 36.98 37.33 36.85 37.31 0.1M
2021-02-03 36.73 36.84 36.26 36.70 0.1M
2021-02-02 36.63 36.68 36.23 36.55 0.1M
2021-02-01 35.94 36.29 35.48 36.23 0.1M
2021-01-29 36.58 36.58 35.44 35.54 0.6M
2021-01-28 36.53 36.71 35.81 36.09 0.1M
2021-01-27 36.70 36.70 35.96 36.15 0.1M
2021-01-26 37.31 37.38 36.62 36.77 0.1M
2021-01-25 37.26 37.52 36.54 36.97 0.1M
2021-01-22 36.62 37.09 36.44 37.05 0.1M
2021-01-21 37.35 37.35 36.71 36.77 0.1M
2021-01-20 37.14 37.33 36.84 37.05 0.1M
2021-01-19 36.95 36.95 36.59 36.83 0.1M
2021-01-15 36.67 36.79 36.10 36.44 0.2M
2021-01-14 36.77 37.11 36.66 36.97 0.5M
2021-01-13 36.75 36.75 36.30 36.33 0.0M
2021-01-12 36.40 36.62 36.20 36.62 0.1M
2021-01-11 35.89 36.10 35.61 36.00 0.1M
2021-01-08 36.37 36.37 35.59 35.98 0.1M
2021-01-07 35.88 36.09 35.76 36.07 0.1M
2021-01-06 34.73 35.81 34.73 35.48 0.1M
2021-01-05 33.75 34.39 33.75 34.22 0.1M
2021-01-04 34.55 34.55 33.36 33.70 0.2M